Goldcard High-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	10.170	10.190	9.990	10.190	9.188	3,371,661
2022-08-04	9.970	10.140	9.880	10.100	9.107	3,454,513
2022-08-03	9.910	10.370	9.860	9.910	8.935	4,331,960
2022-08-02	10.150	10.150	9.690	9.990	9.007	6,495,540
2022-08-01	10.090	10.230	10.040	10.160	9.161	3,516,020
2022-07-29	10.100	10.220	10.000	10.070	9.080	2,713,000
2022-07-28	9.930	10.170	9.930	10.100	9.107	4,106,974
2022-07-27	9.800	9.960	9.760	9.940	8.962	2,514,998
2022-07-26	9.840	9.880	9.640	9.850	8.881	2,574,346
2022-07-25	9.900	10.010	9.810	9.880	8.908	2,150,694
2022-07-22	9.890	9.980	9.750	9.890	8.917	2,446,795
2022-07-21	9.880	10.000	9.860	9.870	8.899	2,757,477
2022-07-20	9.930	9.990	9.850	9.920	8.944	3,031,971
2022-07-19	9.690	9.950	9.690	9.920	8.944	5,121,195
2022-07-18	9.230	9.790	9.230	9.650	8.701	6,899,940
2022-07-15	9.300	9.360	9.090	9.100	8.205	3,117,206
2022-07-14	9.550	9.550	9.350	9.400	8.475	1,465,900
2022-07-13	9.280	9.430	9.280	9.390	8.466	1,470,966
2022-07-12	9.480	9.520	9.270	9.300	8.385	2,092,774
2022-07-11	9.590	9.600	9.410	9.480	8.548	2,394,500
2022-07-08	9.600	9.680	9.500	9.650	8.701	2,622,793
2022-07-07	9.460	9.660	9.430	9.510	8.575	1,815,977
2022-07-06	9.630	9.680	9.400	9.480	8.548	2,320,984
2022-07-05	9.730	9.840	9.490	9.570	8.629	4,100,397
2022-07-04	9.730	9.750	9.630	9.710	8.755	2,617,604
2022-07-01	9.790	9.870	9.680	9.730	8.773	2,606,331
2022-06-30	9.780	9.910	9.710	9.740	8.782	3,648,888
2022-06-29	10.050	10.050	9.770	9.780	8.818	3,248,933
2022-06-28	9.850	9.980	9.690	9.980	8.998	3,964,104
2022-06-27	9.750	9.870	9.690	9.800	8.836	3,487,100
2022-06-24	9.740	9.750	9.610	9.710	8.755	3,219,633
2022-06-23	9.500	9.700	9.420	9.700	8.746	2,691,251
2022-06-22	9.800	9.820	9.490	9.500	8.566	2,549,500
2022-06-21	9.730	9.800	9.600	9.740	8.782	2,762,200
2022-06-20	9.760	9.830	9.720	9.820	8.764	3,017,906
2022-06-17	9.760	9.840	9.630	9.790	8.737	3,611,635
2022-06-16	9.750	9.950	9.750	9.800	8.746	3,986,933
2022-06-15	9.840	9.950	9.760	9.770	8.719	5,070,611
2022-06-14	9.710	9.830	9.540	9.820	8.764	4,460,801
2022-06-13	10.240	10.240	9.670	9.850	8.791	8,281,776
2022-06-10	9.980	10.190	9.830	10.100	9.014	4,065,124
2022-06-09	10.200	10.240	9.930	9.980	8.907	4,010,100
2022-06-08	9.860	10.300	9.860	10.200	9.103	8,959,229
2022-06-07	9.800	10.080	9.760	9.860	8.800	3,767,800
2022-06-06	9.700	9.900	9.650	9.840	8.782	4,502,895
2022-06-02	9.710	9.760	9.560	9.710	8.666	2,850,449
2022-06-01	9.690	9.730	9.580	9.680	8.639	2,343,875
2022-05-31	9.500	9.700	9.390	9.690	8.648	3,252,374
2022-05-30	9.480	9.600	9.400	9.530	8.505	2,661,605
2022-05-27	9.380	9.430	9.230	9.310	8.309	2,258,969
2022-05-26	9.210	9.340	9.050	9.300	8.300	2,456,010
2022-05-25	9.040	9.220	9.000	9.210	8.220	3,358,674
2022-05-24	9.860	9.910	8.990	9.040	8.068	8,266,590
2022-05-23	9.680	9.860	9.670	9.810	8.755	2,894,926
2022-05-20	9.560	9.750	9.500	9.670	8.630	2,463,146
2022-05-19	9.440	9.540	9.340	9.500	8.478	2,024,300
2022-05-18	9.630	9.680	9.500	9.570	8.541	1,859,840
2022-05-17	9.690	9.690	9.450	9.600	8.568	2,975,600
2022-05-16	9.920	10.070	9.610	9.670	8.630	3,493,166
2022-05-13	9.990	10.020	9.800	9.890	8.826	1,804,782

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.2500 CNY
2025-05-26	0.5000 CNY
2024-05-20	0.5000 CNY
2023-06-21	0.1000 CNY
2022-06-21	0.1000 CNY
2021-06-17	0.4750 CNY
2020-06-29	0.5023 CNY
2019-06-19	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.